Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.31 | 33.25 | 31.17 | 31.20 | 1,065,472 | +0.62(+2.03%) |
Feb 27, 2023 | 30.48 | 30.72 | 30.17 | 30.58 | 325,113 | +0.48(+1.59%) |
Feb 24, 2023 | 29.78 | 30.29 | 29.36 | 30.10 | 208,362 | -0.35(-1.15%) |
Feb 23, 2023 | 29.75 | 30.59 | 29.75 | 30.45 | 233,252 | +0.61(+2.04%) |
Feb 22, 2023 | 30.32 | 30.80 | 29.57 | 29.84 | 349,861 | -0.44(-1.45%) |
Feb 21, 2023 | 30.79 | 31.45 | 30.17 | 30.28 | 322,278 | -1.35(-4.27%) |
Feb 17, 2023 | 31.98 | 31.98 | 30.93 | 31.63 | 267,666 | -0.41(-1.28%) |
Feb 16, 2023 | 31.77 | 32.40 | 31.57 | 32.04 | 172,996 | -0.40(-1.23%) |
Feb 15, 2023 | 31.92 | 32.58 | 31.56 | 32.44 | 146,843 | +0.19(+0.59%) |
Feb 14, 2023 | 31.96 | 32.34 | 31.26 | 32.25 | 191,897 | -0.15(-0.46%) |
Feb 13, 2023 | 31.52 | 32.54 | 31.31 | 32.40 | 194,581 | +0.96(+3.05%) |
Feb 10, 2023 | 31.46 | 31.92 | 31.13 | 31.44 | 254,685 | -0.31(-0.98%) |
Feb 09, 2023 | 32.26 | 32.47 | 31.65 | 31.75 | 135,986 | -0.14(-0.44%) |
Feb 08, 2023 | 32.42 | 32.42 | 31.66 | 31.89 | 275,712 | -0.73(-2.24%) |
Feb 07, 2023 | 31.98 | 33.01 | 31.76 | 32.62 | 267,246 | +0.15(+0.46%) |
Feb 06, 2023 | 32.07 | 32.98 | 32.07 | 32.47 | 236,801 | -0.02(-0.06%) |
Feb 03, 2023 | 31.96 | 33.08 | 31.50 | 32.49 | 344,712 | -0.38(-1.16%) |
Feb 02, 2023 | 33.10 | 34.22 | 32.63 | 32.87 | 574,347 | +0.48(+1.48%) |
Feb 01, 2023 | 30.96 | 32.66 | 30.36 | 32.39 | 609,996 | +1.19(+3.81%) |
Jan 31, 2023 | 29.84 | 31.25 | 29.61 | 31.20 | 342,111 | +1.59(+5.37%) |
Jan 30, 2023 | 29.84 | 30.56 | 29.32 | 29.61 | 296,326 | -0.62(-2.05%) |
Jan 27, 2023 | 29.56 | 30.35 | 29.56 | 30.23 | 173,237 | +0.52(+1.75%) |
Jan 26, 2023 | 29.47 | 29.99 | 28.93 | 29.71 | 218,836 | +0.47(+1.61%) |
Jan 25, 2023 | 28.55 | 29.25 | 28.55 | 29.24 | 216,494 | +0.33(+1.14%) |
Jan 24, 2023 | 28.22 | 29.22 | 28.18 | 28.91 | 205,391 | +0.33(+1.15%) |
Jan 23, 2023 | 29.00 | 29.38 | 28.37 | 28.58 | 306,835 | -0.65(-2.22%) |
Jan 20, 2023 | 27.89 | 29.25 | 27.36 | 29.23 | 340,912 | +1.45(+5.22%) |
Jan 19, 2023 | 27.35 | 27.98 | 27.35 | 27.78 | 266,251 | +0.12(+0.43%) |
Jan 18, 2023 | 28.44 | 29.20 | 27.55 | 27.66 | 252,713 | -0.53(-1.88%) |
Jan 17, 2023 | 27.54 | 28.30 | 27.54 | 28.19 | 281,241 | +0.49(+1.77%) |
Jan 13, 2023 | 26.90 | 28.05 | 26.77 | 27.70 | 488,146 | +0.32(+1.17%) |
Jan 12, 2023 | 27.35 | 27.57 | 26.51 | 27.38 | 251,245 | +0.17(+0.62%) |
Jan 11, 2023 | 27.28 | 27.28 | 26.95 | 27.21 | 256,692 | +0.41(+1.53%) |
Jan 10, 2023 | 26.71 | 26.95 | 26.46 | 26.80 | 201,551 | -0.23(-0.85%) |
Jan 09, 2023 | 26.97 | 27.49 | 26.72 | 27.03 | 399,704 | +0.32(+1.20%) |
Jan 06, 2023 | 26.59 | 27.10 | 26.59 | 26.71 | 436,289 | +0.60(+2.30%) |
Jan 05, 2023 | 25.37 | 26.27 | 25.12 | 26.11 | 263,751 | +0.46(+1.79%) |
Jan 04, 2023 | 25.24 | 26.11 | 25.24 | 25.65 | 392,146 | +0.85(+3.43%) |
Jan 03, 2023 | 24.61 | 24.98 | 24.19 | 24.80 | 403,403 | +0.57(+2.35%) |
Dec 30, 2022 | 23.77 | 24.23 | 23.77 | 24.23 | 239,615 | +0.12(+0.50%) |
Dec 29, 2022 | 23.23 | 24.11 | 23.23 | 24.11 | 226,255 | +1.02(+4.42%) |
Dec 28, 2022 | 24.15 | 24.15 | 23.08 | 23.09 | 176,176 | -0.98(-4.07%) |
Dec 27, 2022 | 24.02 | 24.30 | 23.88 | 24.07 | 125,294 | -0.20(-0.82%) |
Dec 23, 2022 | 24.47 | 24.62 | 24.08 | 24.27 | 114,809 | -0.26(-1.06%) |
Dec 22, 2022 | 24.12 | 24.57 | 23.82 | 24.53 | 202,119 | +0.04(+0.16%) |
Dec 21, 2022 | 24.58 | 24.94 | 24.43 | 24.49 | 210,662 | +0.28(+1.16%) |
Dec 20, 2022 | 24.15 | 24.62 | 23.69 | 24.21 | 344,624 | -0.40(-1.63%) |
Dec 19, 2022 | 24.93 | 25.23 | 24.48 | 24.61 | 432,088 | -0.46(-1.83%) |
Dec 16, 2022 | 25.03 | 25.35 | 24.82 | 25.07 | 1,329,291 | -0.47(-1.84%) |
Dec 15, 2022 | 24.11 | 25.58 | 23.83 | 25.54 | 494,895 | +0.65(+2.61%) |
Dec 14, 2022 | 24.64 | 25.20 | 24.54 | 24.89 | 296,638 | +0.35(+1.43%) |
Dec 13, 2022 | 25.83 | 26.14 | 24.38 | 24.54 | 430,028 | +0.28(+1.15%) |
Dec 12, 2022 | 24.00 | 24.51 | 23.69 | 24.26 | 210,833 | +0.45(+1.89%) |
Dec 09, 2022 | 24.00 | 24.27 | 23.69 | 23.81 | 155,429 | -0.49(-2.02%) |
Dec 08, 2022 | 24.25 | 24.91 | 24.20 | 24.30 | 245,036 | -0.07(-0.29%) |
Dec 07, 2022 | 23.48 | 24.46 | 23.36 | 24.37 | 271,488 | +1.06(+4.55%) |
Dec 06, 2022 | 23.98 | 24.01 | 22.98 | 23.31 | 206,920 | -0.53(-2.22%) |
Dec 05, 2022 | 24.24 | 24.24 | 23.61 | 23.84 | 216,637 | -0.87(-3.52%) |
Dec 02, 2022 | 24.08 | 24.94 | 24.00 | 24.71 | 237,912 | -0.08(-0.32%) |